| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 53.9 | 56.4 | 53.8 | 55.55 | 55.55 | +2.5 (+4.71%) | 55,477 |
| 31 Mar 2017 | INR | 54.7 | 54.8 | 52.6 | 53.05 | 53.05 | -1.35 (-2.48%) | 77,969 |
| 30 Mar 2017 | INR | 54.2 | 54.6 | 53.95 | 54.4 | 54.4 | +0.65 (+1.21%) | 11,817 |
| 29 Mar 2017 | INR | 54.25 | 54.45 | 53.6 | 53.75 | 53.75 | -0.7 (-1.29%) | 42,123 |
| 28 Mar 2017 | INR | 54.7 | 55 | 54.15 | 54.45 | 54.45 | -0.2 (-0.37%) | 49,792 |
| 27 Mar 2017 | INR | 55.4 | 55.8 | 54.45 | 54.65 | 54.65 | -0.75 (-1.35%) | 20,488 |
| 24 Mar 2017 | INR | 55.65 | 55.7 | 55.2 | 55.4 | 55.4 | -0.55 (-0.98%) | 11,725 |
| 23 Mar 2017 | INR | 55.3 | 56.5 | 55.15 | 55.95 | 55.95 | +0.8 (+1.45%) | 26,264 |
| 22 Mar 2017 | INR | 55.3 | 55.45 | 54.85 | 55.15 | 55.15 | -0.3 (-0.54%) | 21,099 |
| 21 Mar 2017 | INR | 55.6 | 55.8 | 55.1 | 55.45 | 55.45 | -0.1 (-0.18%) | 12,564 |
| 20 Mar 2017 | INR | 55.9 | 56.5 | 55.45 | 55.55 | 55.55 | -0.2 (-0.36%) | 28,092 |
| 17 Mar 2017 | INR | 56.25 | 56.5 | 55.6 | 55.75 | 55.75 | -0.85 (-1.50%) | 13,948 |
| 16 Mar 2017 | INR | 56.5 | 57.2 | 55.9 | 56.6 | 56.6 | +0.35 (+0.62%) | 52,261 |
| 15 Mar 2017 | INR | 56.05 | 56.65 | 55.7 | 56.25 | 56.25 | +0.9 (+1.63%) | 13,028 |
| 14 Mar 2017 | INR | 56.55 | 56.9 | 55 | 55.35 | 55.35 | -0.75 (-1.34%) | 22,442 |
| 10 Mar 2017 | INR | 57 | 57.15 | 55.7 | 56.1 | 56.1 | -0.75 (-1.32%) | 14,844 |
| 9 Mar 2017 | INR | 58 | 58.5 | 56.45 | 56.85 | 56.85 | -1.15 (-1.98%) | 15,741 |
| 8 Mar 2017 | INR | 56.4 | 59.25 | 56.3 | 58 | 58 | +1.85 (+3.29%) | 164,586 |
| 7 Mar 2017 | INR | 54.95 | 56.5 | 54.45 | 56.15 | 56.15 | +1.75 (+3.22%) | 28,154 |
| 6 Mar 2017 | INR | 55.5 | 55.5 | 54.25 | 54.4 | 54.4 | -0.65 (-1.18%) | 25,715 |
| 3 Mar 2017 | INR | 54.7 | 55.85 | 54.4 | 55.05 | 55.05 | +0.8 (+1.47%) | 39,448 |
| 2 Mar 2017 | INR | 55.1 | 55.4 | 54.1 | 54.25 | 54.25 | -0.7 (-1.27%) | 15,825 |
| 1 Mar 2017 | INR | 55.1 | 55.35 | 54.9 | 54.95 | 54.95 | -0.05 (-0.09%) | 26,399 |
| 28 Feb 2017 | INR | 55.2 | 55.4 | 54.95 | 55 | 55 | -0.15 (-0.27%) | 19,267 |
| 27 Feb 2017 | INR | 55.7 | 55.7 | 54.9 | 55.15 | 55.15 | +0.15 (+0.27%) | 26,463 |
| 23 Feb 2017 | INR | 55.25 | 55.6 | 54.25 | 55 | 55 | -0.15 (-0.27%) | 11,166 |
| 22 Feb 2017 | INR | 55.45 | 56.4 | 55 | 55.15 | 55.15 | -0.6 (-1.08%) | 29,177 |
| 21 Feb 2017 | INR | 56.05 | 56.05 | 55.15 | 55.75 | 55.75 | +0.5 (+0.90%) | 4,265 |
| 20 Feb 2017 | INR | 56.65 | 56.75 | 55 | 55.25 | 55.25 | -1.35 (-2.39%) | 37,001 |
| 17 Feb 2017 | INR | 55.5 | 56.9 | 55.2 | 56.6 | 56.6 | +1.45 (+2.63%) | 48,578 |
